Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	52.24	53.42	52.24	52.89	1,199,453	-0.25(-0.47%)
Jan 30, 2014	52.43	53.16	52.26	53.14	519,854	+1.06(+2.04%)
Jan 29, 2014	52.52	52.69	51.97	52.08	877,496	-0.96(-1.80%)
Jan 28, 2014	52.50	53.24	52.50	53.03	808,650	+0.69(+1.31%)
Jan 27, 2014	52.03	52.78	51.84	52.35	949,176	+0.44(+0.84%)
Jan 24, 2014	52.98	53.14	51.89	51.91	707,680	-1.57(-2.94%)
Jan 23, 2014	54.13	54.42	53.38	53.48	659,363	-1.04(-1.91%)
Jan 22, 2014	54.68	54.98	54.47	54.52	727,015	-0.12(-0.22%)
Jan 21, 2014	54.91	55.34	54.27	54.64	508,863	-0.11(-0.19%)
Jan 17, 2014	54.71	54.75	54.75	54.75	446,927	+0.11(+0.21%)
Jan 16, 2014	54.89	54.95	54.33	54.64	470,612	-0.30(-0.55%)
Jan 15, 2014	54.47	55.06	54.47	54.94	722,536	+0.46(+0.85%)
Jan 14, 2014	54.07	54.56	53.97	54.47	447,636	+0.55(+1.02%)
Jan 13, 2014	54.88	55.24	53.86	53.92	692,290	-0.90(-1.64%)
Jan 10, 2014	55.45	55.55	54.70	54.82	755,282	-0.52(-0.94%)
Jan 09, 2014	54.99	55.61	54.94	55.34	1,027,706	+0.65(+1.18%)
Jan 08, 2014	54.07	55.80	53.99	54.69	2,221,034	+0.62(+1.14%)
Jan 07, 2014	53.60	54.51	53.52	54.08	600,985	+0.52(+0.97%)
Jan 06, 2014	53.56	53.85	53.32	53.56	814,514	+0.37(+0.70%)
Jan 03, 2014	53.01	53.44	52.77	53.19	701,558	+0.32(+0.61%)
Jan 02, 2014	53.45	53.57	52.73	52.86	463,734	-0.85(-1.58%)
Dec 31, 2013	53.71	53.71	53.71	53.71	340,786	+0.11(+0.21%)
Dec 30, 2013	53.49	53.77	53.26	53.60	280,746	+0.12(+0.23%)
Dec 27, 2013	53.83	53.97	53.23	53.48	276,535	-0.17(-0.32%)
Dec 26, 2013	53.82	54.00	53.43	53.65	282,043	+0.03(+0.06%)
Dec 24, 2013	53.50	53.79	53.27	53.62	222,094	+0.25(+0.47%)
Dec 23, 2013	53.52	53.71	53.01	53.37	709,354	+0.16(+0.30%)
Dec 20, 2013	53.03	53.61	52.71	53.20	1,625,959	+0.46(+0.87%)
Dec 19, 2013	52.84	53.11	52.47	52.74	610,990	-0.15(-0.28%)
Dec 18, 2013	52.48	52.98	51.47	52.89	987,891	+0.68(+1.30%)
Dec 17, 2013	52.34	52.57	51.94	52.21	663,733	-0.23(-0.45%)
Dec 16, 2013	52.35	52.63	52.02	52.44	627,834	+0.45(+0.86%)
Dec 13, 2013	52.26	52.26	51.54	52.00	462,249	-0.10(-0.19%)
Dec 12, 2013	52.13	52.40	51.92	52.09	688,043	-0.06(-0.12%)
Dec 11, 2013	52.88	53.06	52.01	52.16	1,257,920	-0.62(-1.17%)
Dec 10, 2013	52.87	53.17	52.54	52.77	764,783	+0.00(+0.00%)
Dec 09, 2013	52.67	53.19	52.53	52.77	800,854	-0.10(-0.18%)
Dec 06, 2013	52.24	52.95	52.19	52.87	1,196,915	+1.25(+2.43%)
Dec 05, 2013	52.03	52.03	51.05	51.62	1,183,837	-0.52(-0.99%)
Dec 04, 2013	52.21	53.05	51.52	52.14	1,109,670	-0.27(-0.51%)
Dec 03, 2013	52.86	53.04	51.78	52.40	1,060,604	-0.78(-1.46%)
Dec 02, 2013	52.57	53.61	52.56	53.18	857,754	+0.62(+1.19%)
Nov 29, 2013	52.56	52.91	52.16	52.56	343,217	+0.13(+0.25%)
Nov 27, 2013	52.35	52.45	51.87	52.43	649,654	+0.30(+0.57%)
Nov 26, 2013	51.55	52.46	51.55	52.13	970,277	+0.61(+1.19%)
Nov 25, 2013	51.71	51.96	51.32	51.51	363,467	-0.11(-0.22%)
Nov 22, 2013	50.74	51.71	50.64	51.63	852,744	+0.97(+1.91%)
Nov 21, 2013	49.85	50.81	48.74	50.66	526,997	+0.84(+1.68%)
Nov 20, 2013	49.77	50.29	49.28	49.82	425,520	+0.03(+0.06%)
Nov 19, 2013	49.93	49.97	49.61	49.79	525,945	-0.03(-0.06%)
Nov 18, 2013	51.48	51.48	49.66	49.82	996,878	+0.36(+0.73%)
Nov 15, 2013	49.55	49.78	48.89	49.46	549,568	-0.19(-0.39%)
Nov 14, 2013	49.36	49.67	48.96	49.65	476,791	+1.51(+3.13%)
Nov 12, 2013	48.32	48.52	47.91	48.14	407,630	-0.44(-0.90%)
Nov 11, 2013	48.28	48.58	47.90	48.58	401,968	+0.34(+0.70%)
Nov 08, 2013	47.27	48.27	47.19	48.24	531,035	+1.05(+2.22%)
Nov 07, 2013	48.04	48.21	47.16	47.19	768,464	-0.84(-1.75%)
Nov 06, 2013	47.57	48.04	47.48	48.03	456,478	+0.71(+1.50%)
Nov 05, 2013	47.71	47.77	47.30	47.32	666,229	-0.56(-1.18%)
Nov 04, 2013	47.40	47.94	46.98	47.89	549,332	+0.65(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.